Ritco Logistics Limited (BOM:542383)
India · Delayed Price · Currency is INR 291.50
-7.00 (-2.35%)
At close: Sep 15, 2026
Ritco Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 305.50 | 307.70 | 297.75 | 298.50 | 298.50 | -2.31% | 7,415 |
| Sep 10, 2026 | 315.15 | 316.10 | 304.20 | 305.55 | 305.55 | -3.03% | 1,797 |
| Sep 9, 2026 | 322.85 | 327.65 | 312.80 | 315.10 | 315.10 | -1.49% | 5,449 |
| Sep 8, 2026 | 325.30 | 327.90 | 317.75 | 319.85 | 319.85 | -0.53% | 6,005 |
| Sep 7, 2026 | 308.95 | 330.50 | 306.70 | 321.55 | 321.55 | 6.65% | 12,605 |
| Sep 4, 2026 | 300.90 | 304.35 | 299.00 | 301.50 | 301.50 | -0.26% | 2,256 |
| Sep 3, 2026 | 306.90 | 307.85 | 301.00 | 302.30 | 302.30 | -0.13% | 1,477 |
| Sep 2, 2026 | 295.45 | 306.80 | 294.55 | 302.70 | 302.70 | 0.48% | 2,575 |
| Sep 1, 2026 | 303.25 | 306.40 | 298.90 | 301.25 | 301.25 | -2.11% | 486 |
| Aug 31, 2026 | 309.55 | 311.30 | 305.00 | 307.75 | 307.75 | -0.82% | 281 |
| Aug 28, 2026 | 308.75 | 313.15 | 308.05 | 310.30 | 310.30 | 0.24% | 2,397 |
| Aug 27, 2026 | 311.85 | 317.55 | 307.95 | 309.55 | 309.55 | -0.48% | 1,100 |
| Aug 26, 2026 | 316.50 | 317.10 | 309.50 | 311.05 | 311.05 | -1.50% | 2,055 |
| Aug 25, 2026 | 312.45 | 320.20 | 309.70 | 315.80 | 315.80 | 0.73% | 1,780 |
| Aug 24, 2026 | 324.65 | 324.65 | 310.95 | 313.50 | 313.50 | -1.43% | 2,553 |
| Aug 21, 2026 | 323.00 | 325.90 | 315.25 | 318.05 | 318.05 | -1.41% | 2,673 |
| Aug 20, 2026 | 315.00 | 327.05 | 315.00 | 322.60 | 322.60 | 2.61% | 17,673 |
| Aug 19, 2026 | 314.80 | 316.30 | 311.05 | 314.40 | 314.40 | 0.26% | 4,103 |
| Aug 18, 2026 | 295.70 | 318.00 | 295.70 | 313.60 | 313.60 | 6.74% | 13,880 |
| Aug 17, 2026 | 292.85 | 295.60 | 290.85 | 293.80 | 293.80 | -1.04% | 4,537 |
| Aug 14, 2026 | 296.25 | 302.00 | 279.85 | 296.90 | 296.90 | -1.23% | 18,609 |
| Aug 13, 2026 | 285.60 | 307.35 | 285.60 | 300.60 | 300.60 | -0.51% | 11,471 |
| Aug 12, 2026 | 306.00 | 306.00 | 297.90 | 302.15 | 302.15 | -0.10% | 9,702 |
| Aug 11, 2026 | 304.85 | 305.55 | 300.50 | 302.45 | 302.45 | -1.50% | 4,799 |
| Aug 10, 2026 | 297.70 | 310.30 | 297.55 | 307.05 | 307.05 | 2.13% | 4,774 |
| Aug 7, 2026 | 305.80 | 305.85 | 297.80 | 300.65 | 300.65 | -1.65% | 1,836 |
| Aug 6, 2026 | 310.05 | 311.00 | 304.90 | 305.70 | 305.70 | -1.85% | 5,905 |
| Aug 5, 2026 | 315.75 | 315.75 | 308.00 | 311.45 | 311.45 | 0.68% | 4,799 |
| Aug 4, 2026 | 299.00 | 317.60 | 299.00 | 309.35 | 309.35 | 2.95% | 26,728 |
| Aug 3, 2026 | 297.00 | 305.80 | 294.80 | 300.50 | 300.50 | 3.00% | 10,205 |
| Jul 31, 2026 | 290.80 | 296.60 | 288.30 | 291.75 | 291.75 | 0.09% | 2,304 |
| Jul 30, 2026 | 302.75 | 302.75 | 288.45 | 291.50 | 291.50 | -2.52% | 9,068 |
| Jul 29, 2026 | 293.45 | 303.45 | 291.20 | 299.05 | 299.05 | 3.12% | 20,357 |
| Jul 28, 2026 | 296.00 | 298.45 | 288.75 | 290.00 | 290.00 | -1.83% | 4,307 |
| Jul 27, 2026 | 300.00 | 304.00 | 291.55 | 295.40 | 295.40 | -0.49% | 12,108 |
| Jul 24, 2026 | 294.15 | 305.15 | 291.75 | 296.85 | 296.85 | 0.61% | 9,566 |
| Jul 23, 2026 | 292.80 | 302.90 | 288.00 | 295.05 | 295.05 | 2.79% | 10,637 |
| Jul 22, 2026 | 277.65 | 290.00 | 276.95 | 287.05 | 287.05 | 2.70% | 4,959 |
| Jul 21, 2026 | 289.40 | 289.40 | 278.25 | 279.50 | 279.50 | 0.43% | 6,601 |
| Jul 20, 2026 | 274.00 | 279.25 | 268.25 | 278.30 | 278.30 | 1.87% | 676 |
| Jul 17, 2026 | 270.55 | 280.30 | 270.00 | 273.20 | 273.20 | 0.68% | 5,061 |
| Jul 16, 2026 | 276.35 | 279.05 | 269.25 | 271.35 | 271.35 | 0.18% | 9,874 |
| Jul 15, 2026 | 265.45 | 272.40 | 262.00 | 270.85 | 270.85 | 1.90% | 1,449 |
| Jul 14, 2026 | 263.40 | 278.90 | 261.75 | 265.80 | 265.80 | 0.83% | 6,720 |
| Jul 13, 2026 | 258.20 | 269.00 | 256.75 | 263.60 | 263.60 | 2.27% | 4,647 |
| Jul 10, 2026 | 257.40 | 259.00 | 254.25 | 257.75 | 257.75 | 1.14% | 858 |
| Jul 9, 2026 | 259.85 | 261.65 | 253.50 | 254.85 | 254.85 | -0.55% | 1,021 |
| Jul 8, 2026 | 265.95 | 268.00 | 253.55 | 256.25 | 256.25 | -4.53% | 1,430 |
| Jul 7, 2026 | 270.15 | 273.80 | 268.35 | 268.40 | 268.40 | -0.92% | 2,844 |
| Jul 6, 2026 | 257.65 | 274.45 | 255.40 | 270.90 | 270.90 | 4.78% | 5,407 |